NYSEARCA:VXX
iPath S&P 500 VIX ST Futures ETN ETF Price (Quote)
$13.69
+0.0800 (+0.588%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.93 | $15.71 | Wednesday, 1st May 2024 VXX stock ended at $13.69. This is 0.588% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.88% from a day low at $13.09 to a day high of $13.86. |
| 90 days | $12.73 | $16.31 | |
| 52 weeks | $12.73 | $43.21 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2023 | $16.98 | $17.35 | $16.88 | $17.24 | 5 836 380 |
| Dec 05, 2023 | $17.35 | $17.39 | $17.13 | $17.16 | 5 421 240 |
| Dec 04, 2023 | $17.52 | $17.82 | $17.25 | $17.28 | 7 502 355 |
| Dec 01, 2023 | $17.20 | $17.29 | $17.00 | $17.21 | 8 973 630 |
| Nov 30, 2023 | $17.46 | $17.69 | $17.25 | $17.29 | 6 687 920 |
| Nov 29, 2023 | $17.14 | $17.64 | $17.12 | $17.56 | 7 795 399 |
| Nov 28, 2023 | $17.45 | $17.62 | $17.20 | $17.23 | 6 837 944 |
| Nov 27, 2023 | $17.58 | $17.59 | $17.43 | $17.54 | 5 551 885 |
| Nov 24, 2023 | $18.01 | $18.14 | $17.35 | $17.42 | 4 569 467 |
| Nov 22, 2023 | $17.83 | $18.38 | $17.77 | $18.20 | 6 917 852 |
| Nov 21, 2023 | $18.49 | $18.51 | $17.99 | $18.06 | 6 561 490 |
| Nov 20, 2023 | $18.45 | $18.49 | $18.23 | $18.42 | 5 650 020 |
| Nov 17, 2023 | $18.76 | $18.93 | $18.50 | $18.56 | 6 341 669 |
| Nov 16, 2023 | $19.12 | $19.24 | $18.82 | $18.85 | 8 978 172 |
| Nov 15, 2023 | $19.25 | $19.39 | $19.07 | $19.15 | 8 381 325 |
| Nov 14, 2023 | $19.01 | $19.61 | $18.96 | $19.56 | 9 507 595 |
| Nov 13, 2023 | $20.07 | $20.18 | $19.51 | $19.71 | 6 394 945 |
| Nov 10, 2023 | $20.40 | $20.44 | $19.75 | $19.93 | 9 750 809 |
| Nov 09, 2023 | $19.78 | $20.97 | $19.74 | $20.80 | 11 030 879 |
| Nov 08, 2023 | $20.14 | $20.62 | $19.91 | $20.00 | 8 014 524 |
| Nov 07, 2023 | $20.44 | $20.65 | $20.24 | $20.39 | 5 351 435 |
| Nov 06, 2023 | $20.92 | $21.09 | $20.45 | $20.48 | 7 076 334 |
| Nov 03, 2023 | $21.33 | $21.47 | $21.05 | $21.18 | 10 057 331 |
| Nov 02, 2023 | $21.95 | $22.32 | $21.67 | $21.72 | 8 822 532 |
| Nov 01, 2023 | $23.28 | $23.28 | $22.34 | $22.46 | 12 489 443 |
